Dosilicon Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	30.200	30.500	29.650	30.180	20.082	8,715,141
2025-04-24	30.210	30.290	29.600	29.960	19.935	9,900,947
2025-04-23	30.350	30.380	29.880	30.100	20.028	9,557,640
2025-04-22	30.190	30.440	29.880	30.020	19.975	8,025,512
2025-04-21	29.500	30.680	29.500	30.410	20.235	10,169,431
2025-04-18	30.170	30.370	29.270	29.530	19.649	9,502,431
2025-04-17	29.630	31.290	29.600	30.170	20.075	18,611,339
2025-04-16	28.700	30.350	28.700	29.630	19.716	23,221,983
2025-04-15	28.470	28.780	28.190	28.590	19.024	8,411,114
2025-04-14	28.800	29.080	28.300	28.520	18.977	13,567,357
2025-04-11	27.010	29.030	27.000	28.490	18.957	19,097,262
2025-04-10	26.930	28.080	26.470	27.260	18.139	18,407,381
2025-04-09	24.600	26.290	23.800	25.980	17.287	20,970,826
2025-04-08	24.910	25.880	24.100	25.050	16.668	22,902,426
2025-04-07	28.100	28.100	23.400	24.150	16.069	29,292,517
2025-04-03	29.830	30.450	29.100	29.250	19.463	11,047,923
2025-04-02	31.210	31.290	29.850	29.890	19.889	15,801,700
2025-04-01	31.260	31.680	30.910	31.130	20.714	11,741,945
2025-03-31	30.990	31.280	30.280	31.160	20.734	12,962,496
2025-03-28	30.020	31.250	29.880	31.230	20.780	15,445,095
2025-03-27	29.800	30.720	29.700	30.140	20.055	8,994,049
2025-03-26	29.690	30.350	29.600	29.900	19.895	9,918,989
2025-03-25	30.400	30.750	29.380	29.690	19.756	12,231,664
2025-03-24	30.160	30.820	29.700	30.450	20.261	12,341,193
2025-03-21	31.420	31.700	30.010	30.200	20.095	19,011,444
2025-03-20	31.650	32.300	31.410	31.710	21.100	10,598,226
2025-03-19	32.010	32.230	31.540	31.650	21.060	12,582,258
2025-03-18	32.970	33.790	31.900	32.090	21.352	23,750,193
2025-03-17	32.740	33.370	32.000	32.900	21.891	23,277,654
2025-03-14	31.510	34.180	31.440	32.740	21.785	37,974,114
2025-03-13	32.560	32.980	30.850	31.420	20.907	25,684,415
2025-03-12	31.950	32.990	31.310	32.490	21.619	27,105,953
2025-03-11	31.190	32.530	31.020	31.640	21.053	22,731,344
2025-03-10	30.510	31.980	30.510	31.600	21.027	22,850,561
2025-03-07	30.190	31.540	29.900	30.800	20.494	26,906,107
2025-03-06	30.350	31.030	30.270	30.400	20.228	23,215,164
2025-03-05	30.450	30.780	29.520	30.160	20.068	19,234,038
2025-03-04	29.080	30.870	28.730	30.430	20.248	27,715,969
2025-03-03	30.000	30.350	28.750	29.280	19.483	24,240,322
2025-02-28	30.450	31.090	29.380	29.530	19.649	29,579,362
2025-02-27	32.000	32.580	30.040	31.090	20.687	38,471,703
2025-02-26	31.000	32.550	30.230	31.960	21.266	38,229,235
2025-02-25	30.490	31.840	30.310	30.960	20.601	33,363,422
2025-02-24	30.600	31.800	30.400	30.970	20.607	40,949,662
2025-02-21	27.060	31.300	27.000	31.030	20.647	64,618,798
2025-02-20	27.010	27.360	26.750	27.060	18.006	21,016,889
2025-02-19	26.110	27.370	26.040	27.150	18.065	27,673,828
2025-02-18	27.170	27.320	25.960	26.090	17.360	22,535,169
2025-02-17	26.660	27.360	26.450	27.100	18.032	27,102,213
2025-02-14	26.290	26.660	26.000	26.430	17.586	19,827,407
2025-02-13	27.000	27.000	26.110	26.360	17.540	22,178,976
2025-02-12	26.800	27.060	26.300	27.010	17.972	24,558,425
2025-02-11	27.340	27.600	26.830	27.010	17.972	20,911,375
2025-02-10	26.880	27.770	26.750	27.610	18.372	31,154,345
2025-02-07	27.200	27.490	26.300	26.870	17.879	32,804,121
2025-02-06	25.310	27.140	25.300	27.080	18.019	39,933,783
2025-02-05	24.970	26.240	24.900	25.610	17.041	25,126,254
2025-01-27	26.010	26.340	24.700	24.700	16.435	20,660,731
2025-01-24	25.640	26.170	25.500	25.960	17.274	18,731,846
2025-01-23	26.090	27.100	25.650	25.700	17.101	25,014,209

← NewerPage 7 of 20 · 1,177 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.8940 CNY
2023-05-31	0.1260 CNY
2022-06-24	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.